Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
17.60
+0.02 (0.11%)
Apr 21, 2026, 12:54 PM EDT - Market open

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202617.1217.6816.9517.5817.581.21%404,293
Apr 17, 202617.0117.9117.0017.3717.375.53%648,295
Apr 16, 202616.5716.9415.9116.4616.46-1.44%563,223
Apr 15, 202617.4017.5616.6016.7016.70-5.11%721,548
Apr 14, 202616.8217.7716.7717.6017.604.70%560,718
Apr 13, 202616.7417.0116.5316.8116.81-0.12%290,515
Apr 10, 202617.0017.1616.5616.8316.83-0.53%248,289
Apr 9, 202616.5717.0416.4016.9216.920.95%374,178
Apr 8, 202616.5117.0016.2716.7616.767.57%524,184
Apr 7, 202616.3016.3115.4815.5815.58-3.53%490,161
Apr 6, 202616.7716.7716.1016.1516.15-3.70%523,923
Apr 2, 202616.6916.9915.8616.7716.77-1.53%568,421
Apr 1, 202616.5117.1216.2717.0317.033.46%508,676
Mar 31, 202616.7016.9116.1816.4616.46-0.42%481,121
Mar 30, 202616.9817.2516.4716.5316.53-1.96%454,513
Mar 27, 202617.9418.1916.8416.8616.86-7.41%1,118,304
Mar 26, 202617.4118.4417.4118.2118.212.53%1,083,235
Mar 25, 202617.3517.8317.2217.7617.762.48%484,749
Mar 24, 202616.6017.4616.6017.3317.333.46%580,873
Mar 23, 202616.6717.1916.5216.7516.754.17%830,857
Mar 20, 202616.4316.5015.8616.0816.08-1.83%1,431,259
Mar 19, 202616.1216.4815.7516.3816.380.92%809,971
Mar 18, 202616.1716.9015.8416.2316.23-0.86%967,181
Mar 17, 202615.8716.4315.5516.3716.373.80%1,309,729
Mar 16, 202615.6715.9515.5215.7715.771.74%573,977
Mar 13, 202615.8216.0015.3615.5015.50-2.08%926,570
Mar 12, 202615.8516.1615.6115.8315.83-1.49%507,337
Mar 11, 202616.1716.5815.6216.0716.07-1.71%674,419
Mar 10, 202616.2916.6815.9516.3516.35-0.12%819,317
Mar 9, 202615.8516.5115.2516.3716.370.37%1,000,308
Mar 6, 202616.8717.1016.2716.3116.31-6.91%964,486
Mar 5, 202617.5417.8116.9917.5217.52-1.85%901,773
Mar 4, 202617.8118.0417.3117.8517.85-1.11%888,611
Mar 3, 202616.7118.1616.4418.0518.053.35%1,032,763
Mar 2, 202616.3117.7815.9017.4717.473.71%954,516
Feb 27, 202618.1119.2316.0016.8416.84-8.28%2,687,493
Feb 26, 202619.0419.5018.0218.3618.36-3.47%607,940
Feb 25, 202619.2519.2818.7819.0219.02-0.26%582,957
Feb 24, 202619.0919.4718.9719.0719.070.21%390,277
Feb 23, 202619.4619.6818.6219.0319.03-3.50%445,325
Feb 20, 202618.9820.0018.7919.7219.722.76%646,113
Feb 19, 202619.2619.3618.6619.1919.19-1.84%468,706
Feb 18, 202619.0519.5919.0019.5519.552.57%413,823
Feb 17, 202619.2119.5318.7719.0619.06-1.29%404,592
Feb 13, 202619.2319.6219.0519.3119.311.36%462,083
Feb 12, 202620.1020.3618.9219.0519.05-4.89%492,916
Feb 11, 202619.6020.1419.6020.0320.031.06%383,679
Feb 10, 202619.4720.2719.3519.8219.823.01%611,073
Feb 9, 202619.3619.5219.1019.2419.240.21%369,219
Feb 6, 202618.2519.3618.2519.2019.204.58%519,634